Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2022	-1.30 / -1.69%	77.20	77.20	75.70	75.80	76.38	33.52	622,100
3/21/2022	+0.60 / +0.78%	77.50	78.30	76.50	77.10	77.49	34.10	440,000
3/18/2022	+0.60 / +0.79%	76.50	76.70	75.70	76.50	76.25	33.83	213,700
3/17/2022	+1.50 / +2.02%	75.70	76.00	74.80	75.90	75.57	33.56	269,000
3/16/2022	-1.20 / -1.59%	76.00	76.30	74.40	74.40	75.12	32.90	482,100
3/15/2022	+1.20 / +1.61%	74.40	76.20	73.50	75.60	74.93	33.43	329,600
3/14/2022	-0.10 / -0.13%	74.10	74.90	72.90	74.40	73.78	32.90	579,200
3/11/2022	-3.40 / -4.36%	77.20	77.20	74.30	74.50	75.40	32.95	1,484,800
3/10/2022	-0.60 / -0.76%	78.50	79.20	77.30	77.90	78.33	34.45	433,300
3/9/2022	-0.10 / -0.13%	78.80	80.00	76.80	78.50	78.23	34.71	642,700
3/8/2022	-2.90 / -3.56%	80.50	81.70	78.60	78.60	80.33	34.76	875,800
3/7/2022	0.00 / 0.00%	81.50	82.80	80.00	81.50	81.36	36.04	803,300
3/4/2022	0.00 / 0.00%	82.00	83.80	81.50	81.50	82.51	36.04	530,700
3/3/2022	+2.50 / +3.16%	79.70	81.60	79.70	81.50	80.48	36.04	532,000
3/2/2022	-1.30 / -1.62%	80.60	81.20	79.00	79.00	79.88	34.94	696,800
3/1/2022	0.00 / 0.00%	80.00	81.10	79.60	80.30	80.40	35.51	374,000
2/28/2022	-1.60 / -1.95%	81.90	82.60	80.20	80.30	81.10	35.51	667,100
2/25/2022	-0.60 / -0.73%	83.50	84.40	81.50	81.90	82.68	36.22	767,100
2/24/2022	-0.50 / -0.60%	83.00	84.00	80.00	82.50	81.96	36.48	617,900
2/23/2022	-0.50 / -0.60%	83.10	85.00	82.70	83.00	84.03	36.70	551,800
2/22/2022	+2.50 / +3.09%	80.00	83.50	78.50	83.50	80.01	36.93	1,335,000
2/21/2022	0.00 / 0.00%	80.90	82.30	80.50	81.00	81.08	35.82	424,100
2/18/2022	-0.80 / -0.98%	81.60	82.60	80.70	81.00	81.41	35.82	638,100
2/17/2022	+0.30 / +0.37%	81.00	83.00	80.20	81.80	81.38	36.17	689,200
2/16/2022	-2.90 / -3.44%	86.00	86.00	81.50	81.50	82.88	36.04	860,900
2/15/2022	-0.20 / -0.24%	84.30	84.80	82.80	84.40	83.60	37.32	518,600
2/14/2022	+0.20 / +0.24%	83.50	86.80	83.00	84.60	85.40	37.41	662,000
2/11/2022	+2.00 / +2.43%	82.90	85.00	82.40	84.40	84.26	37.32	952,500
2/10/2022	+2.40 / +3.00%	80.10	82.70	79.20	82.40	81.84	36.44	815,300
2/9/2022	-0.20 / -0.25%	79.00	81.00	79.00	80.00	80.28	35.38	402,300

<<Previous 30 days Next 30 days>>

PHR News

28/10	PHR: Update Internal Regulations on Corporate Governance
27/10	PHR: Announcement of the change of listing
27/10	PHR: Update Regulations on the Operation of the BOD
23/10	PHR: The Board Resolution No. 64 dated October 22, 2026
23/10	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	1,084,300	6.97	-0.14%
ABS	41,000	2.86	-0.69%
APC	100	5.50	0.00%
APH	115,900	7.04	0.14%
APP	1,400	3.80	0.00%
BMP	36,300	130.50	-0.61%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%